Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:90.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00090000 | 2024-05-15 12:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,350 | 118.75% |
| UBER240524C00090000 | 2024-05-13 10:23AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.08 | 0.00 | - | 4 | 140 | 82.03% |
| UBER240531C00090000 | 2024-05-10 9:43AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.17 | 0.00 | - | 5 | 15 | 69.34% |
| UBER240607C00090000 | 2024-05-13 11:59AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 103 | 51.95% |
| UBER240614C00090000 | 2024-05-09 10:09AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1,076 | 925 | 47.27% |
| UBER240621C00090000 | 2024-05-15 1:17PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 53 | 5,853 | 41.41% |
| UBER240719C00090000 | 2024-05-15 11:13AM EDT | 2024-07-19 | 0.06 | 0.07 | 0.18 | -0.01 | -14.29% | 370 | 1,944 | 39.55% |
| UBER240816C00090000 | 2024-05-14 3:35PM EDT | 2024-08-16 | 0.30 | 0.33 | 0.35 | 0.00 | - | 2 | 369 | 37.70% |
| UBER240920C00090000 | 2024-05-15 12:30PM EDT | 2024-09-20 | 0.65 | 0.61 | 0.63 | +0.07 | +12.07% | 21 | 1,876 | 36.79% |
| UBER241220C00090000 | 2024-05-15 12:08PM EDT | 2024-12-20 | 1.96 | 1.93 | 1.97 | +0.15 | +8.29% | 76 | 2,995 | 39.37% |
| UBER250117C00090000 | 2024-05-15 12:48PM EDT | 2025-01-17 | 2.31 | 2.26 | 2.30 | +0.16 | +7.44% | 8 | 7,190 | 39.17% |
| UBER250321C00090000 | 2024-05-14 3:59PM EDT | 2025-03-21 | 3.13 | 3.20 | 3.35 | 0.00 | - | 1 | 189 | 40.48% |
| UBER250620C00090000 | 2024-05-15 10:34AM EDT | 2025-06-20 | 4.40 | 4.60 | 4.70 | -0.10 | -2.22% | 2 | 5,477 | 41.27% |
| UBER251219C00090000 | 2024-05-14 10:19AM EDT | 2025-12-19 | 7.00 | 7.30 | 7.70 | 0.00 | - | 1 | 190 | 43.85% |
| UBER260116C00090000 | 2024-05-14 11:45AM EDT | 2026-01-16 | 7.70 | 7.55 | 7.90 | +0.40 | +5.48% | 5 | 1,423 | 43.44% |
| UBER260618C00090000 | 2024-05-15 12:15PM EDT | 2026-06-18 | 10.00 | 9.10 | 10.00 | +0.25 | +2.56% | 5 | 221 | 44.45% |
| UBER261218C00090000 | 2024-05-15 11:18AM EDT | 2026-12-18 | 11.59 | 11.00 | 12.10 | +0.44 | +3.95% | 2 | 253 | 44.87% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00090000 | 2024-05-08 11:08AM EDT | 2024-05-17 | 25.50 | 23.10 | 23.90 | 0.00 | - | 14 | 0 | 202.34% |
| UBER240531P00090000 | 2024-04-17 9:36AM EDT | 2024-05-31 | 15.35 | 23.35 | 24.30 | 0.00 | - | - | 3 | 80.08% |
| UBER240607P00090000 | 2024-05-08 10:35AM EDT | 2024-06-07 | 25.15 | 23.35 | 23.90 | 0.00 | - | - | 5 | 71.58% |
| UBER240621P00090000 | 2024-05-08 3:08PM EDT | 2024-06-21 | 25.25 | 23.75 | 23.90 | 0.00 | - | 4 | 0 | 53.61% |
| UBER240719P00090000 | 2024-05-09 3:02PM EDT | 2024-07-19 | 22.10 | 23.75 | 23.90 | 0.00 | - | 42 | 6 | 43.16% |
| UBER240920P00090000 | 2024-05-13 9:58AM EDT | 2024-09-20 | 24.48 | 23.55 | 23.90 | 0.00 | - | 18 | 0 | 30.91% |
| UBER241220P00090000 | 2024-05-15 11:03AM EDT | 2024-12-20 | 24.74 | 23.95 | 24.45 | +2.40 | +10.74% | 55 | 751 | 30.35% |
| UBER250117P00090000 | 2024-05-09 12:48PM EDT | 2025-01-17 | 22.45 | 24.05 | 24.25 | 0.00 | - | 100 | 304 | 26.66% |
| UBER250321P00090000 | 2024-04-24 10:49AM EDT | 2025-03-21 | 24.02 | 24.35 | 25.20 | 0.00 | - | 149 | 9 | 30.82% |
| UBER250620P00090000 | 2024-04-25 12:48PM EDT | 2025-06-20 | 23.36 | 23.90 | 25.15 | 0.00 | - | 5 | 96 | 26.84% |
| UBER251219P00090000 | 2024-04-19 1:23PM EDT | 2025-12-19 | 25.60 | 25.10 | 28.05 | 0.00 | - | 38 | 31 | 33.39% |
| UBER260116P00090000 | 2024-04-23 12:31PM EDT | 2026-01-16 | 24.23 | 26.05 | 27.10 | 0.00 | - | 5 | 93 | 29.38% |
| UBER260618P00090000 | 2024-04-04 11:29AM EDT | 2026-06-18 | 22.35 | 24.80 | 27.30 | 0.00 | - | 7 | 33 | 26.91% |
| UBER261218P00090000 | 2024-05-08 9:33AM EDT | 2026-12-18 | 29.38 | 27.20 | 29.10 | 0.00 | - | 3 | 41 | 28.96% |
© 2024 Yahoo. All rights reserved.